Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2004
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2004-12-31 | $43.56 | $61.89 | 770,024 | — | — |
| 2004-12-30 | $43.51 | $61.81 | 923,873 | — | — |
| 2004-12-29 | $43.74 | $62.14 | 632,604 | — | — |
| 2004-12-28 | $43.83 | $62.27 | 796,100 | — | — |
| 2004-12-27 | $43.48 | $61.77 | 865,854 | — | — |
| 2004-12-23 | $43.67 | $62.04 | 1,299,758 | — | — |
| 2004-12-22 | $43.78 | $62.19 | 1,641,354 | — | — |
| 2004-12-21 | $43.78 | $62.19 | 1,559,736 | — | — |
| 2004-12-20 | $43.63 | $61.98 | 1,341,089 | — | — |
| 2004-12-17 | $44.35 | $63.01 | 1,590,245 | — | — |
| 2004-12-16 | $44.26 | $62.87 | 1,541,874 | — | — |
| 2004-12-15 | $43.60 | $61.94 | 1,559,736 | — | — |
| 2004-12-14 | $44.09 | $62.64 | 859,204 | — | — |
| 2004-12-13 | $43.72 | $62.10 | 865,984 | — | — |
| 2004-12-10 | $43.18 | $61.34 | 1,150,473 | — | — |
| 2004-12-09 | $43.45 | $61.72 | 1,117,748 | — | — |
| 2004-12-08 | $42.99 | $60.87 | 1,087,108 | — | — |
| 2004-12-07 | $42.72 | $60.49 | 1,181,112 | — | — |
| 2004-12-06 | $42.84 | $60.67 | 1,584,247 | — | — |
| 2004-12-03 | $43.08 | $61.00 | 1,223,877 | — | — |
| 2004-12-02 | $42.99 | $60.87 | 1,525,968 | — | — |
| 2004-12-01 | $42.54 | $60.23 | 1,345,261 | — | — |
| 2004-11-30 | $42.02 | $59.49 | 1,751,786 | — | — |
| 2004-11-29 | $42.18 | $59.72 | 1,864,825 | — | — |
| 2004-11-26 | $41.49 | $58.74 | 818,134 | — | — |
| 2004-11-24 | $41.57 | $58.86 | 1,033,522 | — | — |
| 2004-11-23 | $41.61 | $58.92 | 1,311,753 | — | — |
| 2004-11-22 | $41.97 | $59.43 | 675,760 | — | — |
| 2004-11-19 | $41.31 | $58.49 | 614,611 | — | — |
| 2004-11-18 | $41.61 | $58.92 | 925,959 | — | — |
| 2004-11-17 | $41.91 | $59.34 | 1,127,396 | — | — |
| 2004-11-16 | $41.82 | $59.22 | 1,196,758 | — | — |
| 2004-11-15 | $42.18 | $59.72 | 1,528,445 | — | — |
| 2004-11-12 | $41.75 | $59.12 | 1,265,077 | — | — |
| 2004-11-11 | $41.38 | $58.59 | 1,665,865 | — | — |
| 2004-11-10 | $40.81 | $57.79 | 1,583,074 | — | — |
| 2004-11-09 | $41.18 | $58.31 | 1,350,215 | — | — |
| 2004-11-08 | $41.06 | $58.15 | 1,609,280 | — | — |
| 2004-11-05 | $40.13 | $56.82 | 1,993,641 | — | — |
| 2004-11-04 | $39.71 | $56.24 | 2,774,356 | — | — |
| 2004-11-03 | $39.65 | $56.15 | 1,800,417 | — | — |
| 2004-11-02 | $39.15 | $55.44 | 1,444,610 | — | — |
| 2004-11-01 | $39.58 | $56.05 | 1,000,406 | — | — |
| 2004-10-29 | $40.27 | $57.02 | 1,084,240 | — | — |
| 2004-10-28 | $39.82 | $56.39 | 1,077,069 | — | — |
| 2004-10-27 | $39.41 | $55.80 | 1,536,528 | — | — |
| 2004-10-26 | $39.58 | $56.04 | 1,148,387 | — | — |
| 2004-10-25 | $37.98 | $53.78 | 842,907 | — | — |
| 2004-10-22 | $38.66 | $54.75 | 765,461 | — | — |
| 2004-10-21 | $38.68 | $54.77 | 728,303 | — | — |
| 2004-10-20 | $39.12 | $55.40 | 1,224,007 | — | — |
| 2004-10-19 | $38.45 | $54.44 | 988,020 | — | — |
| 2004-10-18 | $38.98 | $55.19 | 684,756 | — | — |
| 2004-10-15 | $38.59 | $54.65 | 1,156,210 | — | — |
| 2004-10-14 | $38.32 | $54.26 | 1,169,900 | — | — |
| 2004-10-13 | $38.41 | $54.39 | 1,210,839 | — | — |
| 2004-10-12 | $39.56 | $56.02 | 676,411 | — | — |
| 2004-10-11 | $39.05 | $55.29 | 608,875 | — | — |
| 2004-10-08 | $38.96 | $55.17 | 1,137,305 | — | — |
| 2004-10-07 | $39.36 | $55.74 | 926,350 | — | — |
| 2004-10-06 | $40.37 | $57.16 | 933,912 | — | — |
| 2004-10-05 | $39.77 | $56.31 | 1,526,619 | — | — |
| 2004-10-04 | $40.27 | $57.02 | 1,113,445 | — | — |
| 2004-10-01 | $40.54 | $57.40 | 1,585,812 | — | — |
| 2004-09-30 | $39.65 | $56.15 | 2,806,038 | — | — |
| 2004-09-29 | $39.02 | $55.26 | 1,364,948 | — | — |
| 2004-09-28 | $39.38 | $55.77 | 1,248,388 | — | — |
| 2004-09-27 | $39.29 | $55.64 | 754,118 | — | — |
| 2004-09-24 | $39.55 | $56.01 | 897,666 | — | — |
| 2004-09-23 | $38.82 | $54.97 | 954,903 | — | — |
| 2004-09-22 | $38.78 | $54.91 | 825,697 | — | — |
| 2004-09-21 | $39.74 | $56.27 | 873,285 | — | — |
| 2004-09-20 | $39.06 | $55.31 | 754,379 | — | — |
| 2004-09-17 | $39.04 | $55.28 | 1,532,226 | — | — |
| 2004-09-16 | $39.12 | $55.39 | 743,557 | — | — |
| 2004-09-15 | $39.40 | $55.79 | 1,109,403 | — | — |
| 2004-09-14 | $39.43 | $55.83 | 1,575,382 | — | — |
| 2004-09-13 | $38.53 | $54.56 | 1,262,339 | — | — |
| 2004-09-10 | $38.51 | $54.53 | 817,352 | — | — |
| 2004-09-09 | $38.63 | $54.70 | 922,569 | — | — |
| 2004-09-08 | $38.82 | $54.98 | 1,341,741 | — | — |
| 2004-09-07 | $38.78 | $54.91 | 1,053,470 | — | — |
| 2004-09-03 | $37.94 | $53.56 | 959,858 | — | — |
| 2004-09-02 | $38.22 | $53.95 | 841,733 | — | — |
| 2004-09-01 | $37.39 | $52.78 | 1,065,856 | — | — |
| 2004-08-31 | $36.91 | $52.10 | 1,293,500 | — | — |
| 2004-08-30 | $36.05 | $50.89 | 697,272 | — | — |
| 2004-08-27 | $36.31 | $51.26 | 962,465 | — | — |
| 2004-08-26 | $36.34 | $51.30 | 1,187,371 | — | — |
| 2004-08-25 | $36.72 | $51.84 | 1,466,253 | — | — |
| 2004-08-24 | $36.69 | $51.79 | 1,152,820 | — | — |
| 2004-08-23 | $36.69 | $51.79 | 1,242,000 | — | — |
| 2004-08-20 | $37.12 | $52.41 | 1,012,140 | — | — |
| 2004-08-19 | $36.75 | $51.89 | 1,782,164 | — | — |
| 2004-08-18 | $36.70 | $51.81 | 2,110,983 | — | — |
| 2004-08-17 | $36.36 | $51.32 | 2,260,137 | — | — |
| 2004-08-16 | $36.49 | $51.52 | 1,648,916 | — | — |
| 2004-08-13 | $36.57 | $51.63 | 892,842 | — | — |
| 2004-08-12 | $36.84 | $52.01 | 1,763,911 | — | — |
| 2004-08-11 | $36.97 | $52.19 | 1,553,738 | — | — |
| 2004-08-10 | $36.32 | $51.27 | 1,274,986 | — | — |
| 2004-08-09 | $35.60 | $50.25 | 766,634 | — | — |
| 2004-08-06 | $35.76 | $50.48 | 1,551,913 | — | — |
| 2004-08-05 | $36.42 | $51.42 | 1,210,187 | — | — |
| 2004-08-04 | $36.92 | $52.12 | 1,801,721 | — | — |
| 2004-08-03 | $36.87 | $52.05 | 1,083,588 | — | — |
| 2004-08-02 | $36.49 | $51.51 | 1,462,603 | — | — |
| 2004-07-30 | $36.22 | $51.14 | 1,259,080 | — | — |
| 2004-07-29 | $36.12 | $50.99 | 1,352,562 | — | — |
| 2004-07-28 | $36.05 | $50.89 | 1,269,119 | — | — |
| 2004-07-27 | $36.30 | $51.25 | 1,443,176 | — | — |
| 2004-07-26 | $35.99 | $50.81 | 1,375,900 | — | — |
| 2004-07-23 | $35.66 | $50.35 | 1,600,023 | — | — |
| 2004-07-22 | $35.98 | $50.79 | 2,039,404 | — | — |
| 2004-07-21 | $36.59 | $51.65 | 1,293,891 | — | — |
| 2004-07-20 | $37.13 | $52.42 | 796,883 | — | — |
| 2004-07-19 | $36.83 | $51.99 | 1,062,988 | — | — |
| 2004-07-16 | $36.76 | $51.90 | 1,115,792 | — | — |
| 2004-07-15 | $37.64 | $53.13 | 1,228,180 | — | — |
| 2004-07-14 | $37.16 | $52.46 | 1,755,306 | — | — |
| 2004-07-13 | $37.23 | $52.56 | 1,095,714 | — | — |
| 2004-07-12 | $36.97 | $52.19 | 1,692,724 | — | — |
| 2004-07-09 | $36.92 | $52.12 | 2,243,058 | — | — |
| 2004-07-08 | $38.16 | $53.87 | 1,389,460 | — | — |
| 2004-07-07 | $38.25 | $54.00 | 1,353,605 | — | — |
| 2004-07-06 | $37.70 | $53.22 | 1,265,599 | — | — |
| 2004-07-02 | $37.96 | $53.59 | 1,723,232 | — | — |
| 2004-07-01 | $37.77 | $53.33 | 2,304,597 | — | — |
| 2004-06-30 | $39.73 | $56.09 | 1,145,388 | — | — |
| 2004-06-29 | $38.69 | $54.63 | 1,311,884 | — | — |
| 2004-06-28 | $38.73 | $54.68 | 1,576,033 | — | — |
| 2004-06-25 | $38.82 | $54.80 | 1,456,996 | — | — |
| 2004-06-24 | $39.50 | $55.76 | 1,482,029 | — | — |
| 2004-06-23 | $39.88 | $56.29 | 2,365,093 | — | — |
| 2004-06-22 | $40.22 | $56.78 | 1,645,265 | — | — |
| 2004-06-21 | $40.81 | $57.61 | 1,628,185 | — | — |
| 2004-06-18 | $40.60 | $57.32 | 2,001,594 | — | — |
| 2004-06-17 | $40.19 | $56.74 | 1,383,332 | — | — |
| 2004-06-16 | $39.67 | $56.00 | 731,432 | — | — |
| 2004-06-15 | $39.42 | $55.64 | 1,108,752 | — | — |
| 2004-06-14 | $39.38 | $55.60 | 786,322 | — | — |
| 2004-06-10 | $39.94 | $56.39 | 1,574,599 | — | — |
| 2004-06-09 | $39.33 | $55.52 | 941,735 | — | — |
| 2004-06-08 | $39.48 | $55.74 | 907,445 | — | — |
| 2004-06-07 | $39.42 | $55.65 | 963,378 | — | — |
| 2004-06-04 | $38.64 | $54.39 | 654,768 | — | — |
| 2004-06-03 | $39.00 | $54.89 | 894,146 | — | — |
| 2004-06-02 | $39.06 | $54.97 | 977,980 | — | — |
| 2004-06-01 | $38.79 | $54.60 | 1,109,795 | — | — |
| 2004-05-28 | $38.59 | $54.32 | 1,768,474 | — | — |
| 2004-05-27 | $37.95 | $53.42 | 1,145,258 | — | — |
| 2004-05-26 | $37.70 | $53.06 | 1,536,659 | — | — |
| 2004-05-25 | $37.61 | $52.94 | 1,215,402 | — | — |
| 2004-05-24 | $37.41 | $52.66 | 1,074,983 | — | — |
| 2004-05-21 | $37.40 | $52.64 | 1,073,679 | — | — |
| 2004-05-20 | $36.93 | $51.98 | 867,809 | — | — |
| 2004-05-19 | $36.93 | $51.98 | 1,402,237 | — | — |
| 2004-05-18 | $36.62 | $51.54 | 1,063,640 | — | — |
| 2004-05-17 | $36.62 | $51.55 | 1,705,240 | — | — |
| 2004-05-14 | $37.13 | $52.26 | 1,788,422 | — | — |
| 2004-05-13 | $37.57 | $52.89 | 1,684,640 | — | — |
| 2004-05-12 | $37.58 | $52.90 | 1,428,965 | — | — |
| 2004-05-11 | $38.17 | $53.73 | 1,363,905 | — | — |
| 2004-05-10 | $38.06 | $53.57 | 1,471,208 | — | — |
| 2004-05-07 | $38.87 | $54.71 | 1,091,411 | — | — |
| 2004-05-06 | $39.45 | $55.53 | 1,089,716 | — | — |
| 2004-05-05 | $39.72 | $55.91 | 1,688,943 | — | — |
| 2004-05-04 | $38.81 | $54.62 | 1,457,648 | — | — |
| 2004-05-03 | $38.84 | $54.67 | 1,217,097 | — | — |
| 2004-04-30 | $38.77 | $54.57 | 1,062,336 | — | — |
| 2004-04-29 | $38.45 | $54.12 | 1,899,767 | — | — |
| 2004-04-28 | $38.08 | $53.60 | 1,882,166 | — | — |
| 2004-04-27 | $38.81 | $54.62 | 2,273,175 | — | — |
| 2004-04-26 | $39.38 | $55.42 | 1,631,706 | — | — |
| 2004-04-23 | $40.50 | $57.01 | 1,379,160 | — | — |
| 2004-04-22 | $40.84 | $57.49 | 2,895,088 | — | — |
| 2004-04-21 | $39.94 | $56.21 | 2,040,317 | — | — |
| 2004-04-20 | $38.81 | $54.62 | 1,558,823 | — | — |
| 2004-04-19 | $38.62 | $54.35 | 975,634 | — | — |
| 2004-04-16 | $38.08 | $53.60 | 997,407 | — | — |
| 2004-04-15 | $37.50 | $52.78 | 1,036,260 | — | — |
| 2004-04-14 | $37.70 | $53.06 | 1,133,784 | — | — |
| 2004-04-13 | $37.22 | $52.39 | 852,033 | — | — |
| 2004-04-12 | $38.03 | $53.53 | 867,288 | — | — |
| 2004-04-08 | $37.57 | $52.89 | 1,275,116 | — | — |
| 2004-04-07 | $37.92 | $53.37 | 1,443,567 | — | — |
| 2004-04-06 | $37.97 | $53.44 | 2,368,353 | — | — |
| 2004-04-05 | $38.75 | $54.54 | 1,651,654 | — | — |
| 2004-04-02 | $38.23 | $53.80 | 1,665,604 | — | — |
| 2004-04-01 | $38.18 | $53.74 | 1,496,371 | — | — |
| 2004-03-31 | $37.18 | $52.34 | 910,574 | — | — |
| 2004-03-30 | $37.38 | $52.62 | 1,370,033 | — | — |
| 2004-03-29 | $37.35 | $52.57 | 987,368 | — | — |
| 2004-03-26 | $36.62 | $51.55 | 1,905,243 | — | — |
| 2004-03-25 | $36.97 | $52.03 | 1,295,977 | — | — |
| 2004-03-24 | $36.89 | $51.93 | 2,082,690 | — | — |
| 2004-03-23 | $36.52 | $51.41 | 1,668,734 | — | — |
| 2004-03-22 | $36.29 | $51.07 | 1,532,747 | — | — |
| 2004-03-19 | $36.68 | $51.62 | 1,335,091 | — | — |
| 2004-03-18 | $36.55 | $51.44 | 1,240,435 | — | — |
| 2004-03-17 | $36.43 | $51.28 | 1,072,506 | — | — |
| 2004-03-16 | $36.17 | $50.91 | 1,823,625 | — | — |
| 2004-03-15 | $36.05 | $50.74 | 1,108,360 | — | — |
| 2004-03-12 | $36.36 | $51.17 | 1,637,834 | — | — |
| 2004-03-11 | $36.06 | $50.76 | 2,806,690 | — | — |
| 2004-03-10 | $37.35 | $52.57 | 1,949,051 | — | — |
| 2004-03-09 | $37.89 | $53.33 | 1,901,723 | — | — |
| 2004-03-08 | $38.27 | $53.86 | 2,368,222 | — | — |
| 2004-03-05 | $37.44 | $52.54 | 2,511,640 | — | — |
| 2004-03-04 | $37.52 | $52.65 | 1,644,222 | — | — |
| 2004-03-03 | $37.51 | $52.64 | 1,826,233 | — | — |
| 2004-03-02 | $37.76 | $52.98 | 1,477,727 | — | — |
| 2004-03-01 | $38.00 | $53.33 | 1,436,396 | — | — |
| 2004-02-27 | $37.31 | $52.36 | 1,273,421 | — | — |
| 2004-02-26 | $37.23 | $52.24 | 1,514,364 | — | — |
| 2004-02-25 | $37.39 | $52.47 | 1,527,793 | — | — |
| 2004-02-24 | $37.45 | $52.55 | 2,668,748 | — | — |
| 2004-02-23 | $36.94 | $51.83 | 1,906,025 | — | — |
| 2004-02-20 | $37.04 | $51.97 | 1,302,235 | — | — |
| 2004-02-19 | $37.49 | $52.61 | 1,825,450 | — | — |
| 2004-02-18 | $37.54 | $52.68 | 1,026,221 | — | — |
| 2004-02-17 | $37.33 | $52.38 | 3,018,297 | — | — |
| 2004-02-13 | $37.43 | $52.52 | 1,188,414 | — | — |
| 2004-02-12 | $37.41 | $52.49 | 2,784,004 | — | — |
| 2004-02-11 | $38.24 | $53.66 | 3,589,622 | — | — |
| 2004-02-10 | $36.82 | $51.66 | 1,395,979 | — | — |
| 2004-02-09 | $36.85 | $51.71 | 1,830,796 | — | — |
| 2004-02-06 | $36.52 | $51.25 | 1,638,355 | — | — |
| 2004-02-05 | $35.57 | $49.92 | 1,520,100 | — | — |
| 2004-02-04 | $35.52 | $49.84 | 2,340,973 | — | — |
| 2004-02-03 | $35.33 | $49.57 | 2,218,937 | — | — |
| 2004-02-02 | $35.43 | $49.72 | 2,525,591 | — | — |
| 2004-01-30 | $34.56 | $48.49 | 1,337,047 | — | — |
| 2004-01-29 | $34.41 | $48.28 | 1,440,960 | — | — |
| 2004-01-28 | $33.26 | $46.68 | 1,359,342 | — | — |
| 2004-01-27 | $33.86 | $47.52 | 1,182,938 | — | — |
| 2004-01-26 | $34.28 | $48.11 | 1,040,693 | — | — |
| 2004-01-23 | $33.95 | $47.64 | 769,372 | — | — |
| 2004-01-22 | $34.11 | $47.86 | 1,239,001 | — | — |
| 2004-01-21 | $33.56 | $47.08 | 1,221,139 | — | — |
| 2004-01-20 | $33.28 | $46.70 | 1,274,334 | — | — |
| 2004-01-16 | $33.47 | $46.97 | 893,885 | — | — |
| 2004-01-15 | $32.90 | $46.17 | 801,707 | — | — |
| 2004-01-14 | $32.64 | $45.79 | 738,081 | — | — |
| 2004-01-13 | $32.35 | $45.39 | 570,934 | — | — |
| 2004-01-12 | $32.47 | $45.57 | 799,229 | — | — |
| 2004-01-09 | $32.31 | $45.33 | 643,295 | — | — |
| 2004-01-08 | $32.64 | $45.79 | 1,079,416 | — | — |
| 2004-01-07 | $32.47 | $45.56 | 2,616,987 | — | — |
| 2004-01-06 | $32.14 | $45.09 | 1,129,352 | — | — |
| 2004-01-05 | $31.95 | $44.82 | 1,159,469 | — | — |
| 2004-01-02 | $31.47 | $44.16 | 1,057,643 | — | — |